Market [unlinked] / KRW
Identifier on UpBit: KRW-SONIC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-28 |
67.5157 KRW |
16,151,247.5097 |
68.0000 KRW |
66.1000 KRW |
69.6000 KRW |
66.2000 KRW |
| 2026-02-27 |
70.6840 KRW |
74,275,496.5837 |
73.3000 KRW |
67.0000 KRW |
75.2000 KRW |
67.7000 KRW |
| 2026-02-26 |
72.9252 KRW |
229,213,129.6426 |
69.9000 KRW |
68.5000 KRW |
76.7000 KRW |
71.4000 KRW |
| 2026-02-25 |
70.6464 KRW |
261,302,252.0221 |
66.7000 KRW |
66.7000 KRW |
76.5000 KRW |
70.3000 KRW |
| 2026-02-24 |
67.9297 KRW |
374,631,435.9342 |
63.0000 KRW |
62.4000 KRW |
73.6000 KRW |
67.6000 KRW |
| 2026-02-23 |
64.2572 KRW |
51,057,919.5252 |
68.1000 KRW |
61.6000 KRW |
68.1000 KRW |
63.0000 KRW |
| 2026-02-22 |
69.4695 KRW |
36,231,023.0769 |
72.5000 KRW |
67.9000 KRW |
72.5000 KRW |
68.5000 KRW |
| 2026-02-21 |
74.1479 KRW |
42,419,260.6159 |
77.5000 KRW |
72.8000 KRW |
77.5000 KRW |
73.1000 KRW |
| 2026-02-20 |
79.4542 KRW |
270,713,610.6444 |
78.4000 KRW |
72.1000 KRW |
84.8000 KRW |
75.8000 KRW |
| 2026-02-19 |
76.6730 KRW |
601,601,659.1933 |
70.4000 KRW |
70.0000 KRW |
82.9000 KRW |
75.9000 KRW |
| 2026-02-18 |
77.2322 KRW |
542,131,798.2184 |
67.9000 KRW |
67.9000 KRW |
83.8000 KRW |
71.3000 KRW |
| 2026-02-17 |
68.6425 KRW |
7,496,440.1687 |
70.1000 KRW |
67.5000 KRW |
70.1000 KRW |
68.0000 KRW |
| 2026-02-16 |
69.0644 KRW |
14,221,085.3370 |
70.9000 KRW |
67.3000 KRW |
70.9000 KRW |
69.9000 KRW |
| 2026-02-15 |
72.5673 KRW |
22,200,516.6480 |
74.7000 KRW |
69.5000 KRW |
74.9000 KRW |
69.8000 KRW |
| 2026-02-14 |
74.0011 KRW |
22,735,534.3243 |
75.4000 KRW |
72.8000 KRW |
75.9000 KRW |
74.1000 KRW |
| 2026-02-13 |
72.5575 KRW |
72,432,783.6786 |
74.9000 KRW |
69.0000 KRW |
78.0000 KRW |
73.1000 KRW |
| 2026-02-12 |
84.9559 KRW |
363,901,852.7558 |
92.9000 KRW |
75.1000 KRW |
98.3000 KRW |
76.3000 KRW |
| 2026-02-11 |
85.1346 KRW |
1,150,770,696.1336 |
73.7000 KRW |
72.1000 KRW |
93.2000 KRW |
82.3000 KRW |
| 2026-02-10 |
73.6652 KRW |
1,079,596,657.0358 |
62.4000 KRW |
60.9000 KRW |
83.8000 KRW |
76.1000 KRW |
| 2026-02-09 |
63.8318 KRW |
228,953,764.4336 |
59.4000 KRW |
56.7000 KRW |
72.9000 KRW |
62.2000 KRW |
| 2026-02-08 |
60.8427 KRW |
4,526,485.3936 |
62.1000 KRW |
59.7000 KRW |
62.2000 KRW |
60.6000 KRW |
| 2026-02-07 |
61.2572 KRW |
16,960,577.7616 |
61.5000 KRW |
58.7000 KRW |
63.7000 KRW |
61.9000 KRW |
| 2026-02-06 |
55.9049 KRW |
20,724,430.6269 |
56.6000 KRW |
49.0000 KRW |
61.3000 KRW |
61.1000 KRW |
| 2026-02-05 |
64.4750 KRW |
14,837,406.8771 |
67.4000 KRW |
61.9000 KRW |
67.5000 KRW |
62.2000 KRW |
| 2026-02-04 |
68.6656 KRW |
14,921,215.6517 |
68.1000 KRW |
65.4000 KRW |
70.4000 KRW |
65.7000 KRW |
| 2026-02-03 |
72.2110 KRW |
45,608,874.8097 |
70.5000 KRW |
68.3000 KRW |
76.6000 KRW |
69.9000 KRW |
| 2026-02-02 |
68.7469 KRW |
20,436,706.3901 |
67.9000 KRW |
65.3000 KRW |
72.8000 KRW |
69.3000 KRW |
| 2026-02-01 |
75.5944 KRW |
101,868,290.2572 |
70.8000 KRW |
68.3000 KRW |
84.7000 KRW |
69.7000 KRW |
| 2026-01-31 |
75.3749 KRW |
28,992,254.9257 |
81.1000 KRW |
67.4000 KRW |
81.3000 KRW |
69.4000 KRW |
| 2026-01-30 |
81.4122 KRW |
24,432,729.1031 |
84.7000 KRW |
79.4000 KRW |
84.7000 KRW |
80.8000 KRW |
| 2026-01-29 |
88.1084 KRW |
16,614,373.3378 |
93.2000 KRW |
83.7000 KRW |
93.3000 KRW |
84.7000 KRW |
| 2026-01-28 |
93.5234 KRW |
9,583,366.2643 |
95.6000 KRW |
91.9000 KRW |
95.7000 KRW |
93.8000 KRW |
| 2026-01-27 |
94.0561 KRW |
16,256,336.5813 |
96.9000 KRW |
91.0000 KRW |
96.9000 KRW |
95.6000 KRW |
| 2026-01-26 |
93.9507 KRW |
25,083,104.7543 |
95.5000 KRW |
90.6000 KRW |
97.8000 KRW |
94.2000 KRW |
| 2026-01-25 |
101.0788 KRW |
55,761,461.7934 |
101.0000 KRW |
95.9000 KRW |
109.0000 KRW |
96.3000 KRW |
| 2026-01-24 |
97.4476 KRW |
53,657,041.3905 |
96.5000 KRW |
93.7000 KRW |
102.0000 KRW |
101.0000 KRW |
| 2026-01-23 |
97.7735 KRW |
131,334,810.9321 |
88.9000 KRW |
88.7000 KRW |
103.0000 KRW |
98.0000 KRW |
| 2026-01-22 |
89.5986 KRW |
10,744,972.1987 |
90.9000 KRW |
87.2000 KRW |
92.1000 KRW |
88.9000 KRW |
| 2026-01-21 |
90.9760 KRW |
25,898,149.9957 |
90.9000 KRW |
87.9000 KRW |
95.0000 KRW |
91.3000 KRW |
| 2026-01-20 |
95.0918 KRW |
23,637,984.8220 |
99.4000 KRW |
90.1000 KRW |
99.4000 KRW |
91.5000 KRW |
| 2026-01-19 |
100.5306 KRW |
16,497,191.9195 |
106.0000 KRW |
99.1000 KRW |
106.0000 KRW |
99.5000 KRW |
| 2026-01-18 |
111.3675 KRW |
10,670,227.4796 |
111.0000 KRW |
109.0000 KRW |
114.0000 KRW |
111.0000 KRW |
| 2026-01-17 |
110.7582 KRW |
14,009,354.2057 |
108.0000 KRW |
106.0000 KRW |
115.0000 KRW |
111.0000 KRW |
| 2026-01-16 |
107.9775 KRW |
5,006,283.3294 |
109.0000 KRW |
105.0000 KRW |
110.0000 KRW |
108.0000 KRW |
| 2026-01-15 |
110.0113 KRW |
10,654,470.3581 |
112.0000 KRW |
107.0000 KRW |
113.0000 KRW |
110.0000 KRW |
| 2026-01-14 |
114.2050 KRW |
13,792,518.8705 |
114.0000 KRW |
112.0000 KRW |
117.0000 KRW |
113.0000 KRW |
| 2026-01-13 |
110.7336 KRW |
5,764,552.2876 |
110.0000 KRW |
108.0000 KRW |
113.0000 KRW |
112.0000 KRW |
| 2026-01-12 |
112.5273 KRW |
7,658,660.2656 |
114.0000 KRW |
110.0000 KRW |
115.0000 KRW |
112.0000 KRW |
| 2026-01-11 |
117.0369 KRW |
8,114,512.3919 |
120.0000 KRW |
114.0000 KRW |
120.0000 KRW |
115.0000 KRW |
| 2026-01-10 |
122.7408 KRW |
11,183,220.8278 |
121.0000 KRW |
121.0000 KRW |
125.0000 KRW |
121.0000 KRW |